|
Closing price on 12/4/2017
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
27,910 |
| Split-adjusted Price |
10.80 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.40
|
15.90
|
15.62
|
10.80
|
27,910
|
|
|
12/1/2017
|
+0.10 / +0.64%
|
15.70
|
16.30
|
15.60
|
15.80
|
15.77
|
10.73
|
22,380
|
|
|
11/30/2017
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.20
|
15.70
|
15.51
|
10.66
|
20,120
|
|
|
11/29/2017
|
+0.20 / +1.27%
|
16.10
|
16.20
|
15.30
|
15.90
|
15.58
|
10.80
|
20,870
|
|
|
11/28/2017
|
-0.60 / -3.68%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.61
|
10.66
|
22,270
|
|
|
11/27/2017
|
0.00 / 0.00%
|
16.25
|
16.30
|
15.80
|
16.30
|
16.04
|
11.07
|
11,260
|
|
|
11/24/2017
|
+0.30 / +1.88%
|
15.10
|
16.30
|
15.10
|
16.30
|
15.92
|
11.07
|
8,540
|
|
|
11/23/2017
|
+0.45 / +2.89%
|
15.60
|
16.30
|
15.60
|
16.00
|
15.69
|
10.87
|
7,740
|
|
|
11/22/2017
|
-0.80 / -4.89%
|
16.00
|
16.00
|
15.50
|
15.55
|
15.78
|
10.56
|
9,700
|
|
|
11/21/2017
|
+0.35 / +2.19%
|
16.45
|
16.45
|
16.00
|
16.35
|
16.03
|
11.11
|
4,180
|
|
|
11/20/2017
|
+0.25 / +1.59%
|
15.75
|
16.00
|
15.75
|
16.00
|
15.92
|
10.87
|
7,100
|
|
|
11/17/2017
|
-0.10 / -0.63%
|
15.85
|
16.50
|
15.70
|
15.75
|
15.76
|
10.70
|
23,030
|
|
|
11/16/2017
|
-0.35 / -2.16%
|
16.00
|
16.30
|
15.80
|
15.85
|
15.95
|
10.77
|
36,050
|
|
|
11/15/2017
|
-0.25 / -1.52%
|
16.45
|
16.45
|
15.80
|
16.20
|
16.06
|
11.00
|
19,240
|
|
|
11/14/2017
|
-0.25 / -1.50%
|
16.70
|
16.70
|
16.00
|
16.45
|
16.18
|
11.17
|
10,260
|
|
|
11/13/2017
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.64
|
11.34
|
5,410
|
|
|
11/10/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.40
|
11.21
|
1,520
|
|
|
11/9/2017
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.56
|
11.21
|
11,230
|
|
|
11/8/2017
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.48
|
11.14
|
7,090
|
|
|
11/7/2017
|
-0.10 / -0.60%
|
16.90
|
16.90
|
15.90
|
16.50
|
16.20
|
11.21
|
12,410
|
|
|
11/6/2017
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.05
|
16.60
|
16.40
|
11.28
|
3,170
|
|
|
11/3/2017
|
-0.10 / -0.60%
|
15.70
|
16.90
|
15.70
|
16.50
|
16.30
|
11.21
|
210,060
|
|
|
11/2/2017
|
-0.10 / -0.60%
|
16.00
|
16.90
|
15.80
|
16.60
|
16.56
|
11.28
|
207,610
|
|
|
11/1/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.77
|
11.34
|
206,680
|
|
|
10/31/2017
|
-0.10 / -0.60%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.39
|
11.34
|
201,220
|
|
|
10/30/2017
|
+0.60 / +3.70%
|
15.80
|
16.90
|
15.70
|
16.80
|
16.15
|
11.41
|
229,910
|
|
|
10/27/2017
|
-0.30 / -1.82%
|
16.15
|
16.50
|
15.85
|
16.20
|
16.09
|
11.00
|
222,120
|
|
|
10/26/2017
|
-0.10 / -0.60%
|
16.10
|
17.25
|
16.10
|
16.50
|
16.45
|
11.21
|
211,610
|
|
|
10/25/2017
|
-0.30 / -1.78%
|
16.55
|
16.80
|
16.00
|
16.60
|
16.30
|
11.28
|
232,640
|
|
|
10/24/2017
|
+0.50 / +3.05%
|
16.80
|
17.10
|
16.80
|
16.90
|
17.01
|
11.48
|
202,940
|
|
|